Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1040	1060	1035	1042	529,207	-1.10(-0.11%)
Mar 19, 2026	1042	1054	1038	1043	321,145	-2.77(-0.26%)
Mar 18, 2026	1062	1068	1044	1046	211,802	-19.71(-1.85%)
Mar 17, 2026	1068	1073	1052	1066	156,105	+5.07(+0.48%)
Mar 16, 2026	1080	1082	1057	1060	223,446	-13.48(-1.26%)
Mar 13, 2026	1091	1094	1064	1074	212,869	-8.24(-0.76%)
Mar 12, 2026	1102	1106	1080	1082	185,235	-28.31(-2.55%)
Mar 11, 2026	1102	1111	1092	1110	181,471	+4.09(+0.37%)
Mar 10, 2026	1112	1123	1102	1106	189,863	-8.88(-0.80%)
Mar 09, 2026	1097	1120	1083	1115	231,227	+2.49(+0.22%)
Mar 06, 2026	1130	1140	1106	1113	277,865	-32.92(-2.87%)
Mar 05, 2026	1157	1174	1140	1146	341,670	-2.75(-0.24%)
Mar 04, 2026	1154	1155	1137	1148	225,160	-2.95(-0.26%)
Mar 03, 2026	1139	1155	1129	1151	220,428	-0.84(-0.07%)
Mar 02, 2026	1145	1158	1134	1152	220,477	+7.52(+0.66%)
Feb 27, 2026	1101	1146	1100	1145	485,225	+39.21(+3.55%)
Feb 26, 2026	1125	1128	1103	1106	366,152	-11.66(-1.04%)
Feb 25, 2026	1128	1128	1109	1117	183,764	-9.50(-0.84%)
Feb 24, 2026	1118	1131	1113	1127	129,138	+9.93(+0.89%)
Feb 23, 2026	1123	1130	1112	1117	232,620	-10.32(-0.92%)
Feb 20, 2026	1128	1143	1099	1127	482,195	-0.66(-0.06%)
Feb 19, 2026	1134	1144	1118	1128	195,672	-6.31(-0.56%)
Feb 18, 2026	1132	1144	1128	1134	158,469	+1.82(+0.16%)
Feb 17, 2026	1129	1140	1120	1132	248,320	+0.80(+0.07%)
Feb 13, 2026	1118	1143	1111	1131	319,549	+14.82(+1.33%)
Feb 12, 2026	1204	1219	1114	1117	791,319	-85.87(-7.14%)
Feb 11, 2026	1194	1208	1185	1202	226,166	+14.44(+1.22%)
Feb 10, 2026	1190	1191	1170	1188	217,195	-2.12(-0.18%)
Feb 09, 2026	1187	1198	1175	1190	249,993	-5.24(-0.44%)
Feb 06, 2026	1193	1197	1175	1195	233,523	+14.47(+1.23%)
Feb 05, 2026	1193	1197	1177	1181	449,962	-11.76(-0.99%)
Feb 04, 2026	1155	1202	1148	1193	614,402	+39.86(+3.46%)
Feb 03, 2026	1085	1167	1085	1153	898,726	+58.71(+5.37%)
Feb 02, 2026	1085	1097	1077	1094	421,618	+16.21(+1.50%)
Jan 30, 2026	1078	1081	1064	1078	380,294	-2.27(-0.21%)
Jan 29, 2026	1073	1085	1062	1080	449,585	+12.18(+1.14%)
Jan 28, 2026	1056	1071	1052	1068	315,784	+12.43(+1.18%)
Jan 27, 2026	1059	1064	1043	1056	159,341	+7.57(+0.72%)
Jan 26, 2026	1059	1063	1046	1048	206,805	-7.87(-0.75%)
Jan 23, 2026	1064	1070	1047	1056	232,374	-8.76(-0.82%)
Jan 22, 2026	1061	1066	1055	1065	172,738	+8.04(+0.76%)
Jan 21, 2026	1039	1066	1033	1057	168,694	+24.28(+2.35%)
Jan 20, 2026	1049	1056	1032	1032	271,310	-34.40(-3.22%)
Jan 16, 2026	1056	1072	1053	1067	284,168	+5.41(+0.51%)
Jan 15, 2026	1059	1063	1054	1061	183,950	+10.03(+0.95%)
Jan 14, 2026	1039	1051	1032	1051	190,572	+11.33(+1.09%)
Jan 13, 2026	1032	1040	1022	1040	176,588	+9.57(+0.93%)
Jan 12, 2026	1023	1033	1022	1030	173,778	+2.48(+0.24%)
Jan 09, 2026	1035	1042	1024	1028	195,386	-3.50(-0.34%)
Jan 08, 2026	998.63	1037	998.63	1031	250,883	+28.60(+2.85%)
Jan 07, 2026	1020	1024	1000	1003	262,280	-24.26(-2.36%)
Jan 06, 2026	1008	1034	1006	1027	229,794	+13.90(+1.37%)
Jan 05, 2026	994.40	1030	994.40	1013	295,475	+11.22(+1.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

W.W Grainger (NY:GWW)

Historical Prices